Skip to main content

Regeneron Pharmaceuticals (NQ: REGN )

962.49 -3.81 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 333.17 338.98 328.12 337.94 988,700 +1.76(+0.52%)
Jan 30, 2020 335.68 337.57 331.57 336.18 664,050 -3.07(-0.90%)
Jan 29, 2020 346.25 347.97 338.90 339.25 558,633 -4.83(-1.40%)
Jan 28, 2020 341.60 345.77 337.30 344.08 729,460 +4.66(+1.37%)
Jan 27, 2020 341.20 343.32 336.17 339.42 774,965 -5.86(-1.70%)
Jan 24, 2020 359.91 359.91 343.09 345.28 1,103,200 -11.32(-3.17%)
Jan 23, 2020 359.42 360.45 354.21 356.60 736,285 -2.54(-0.71%)
Jan 22, 2020 365.72 367.13 356.46 359.14 1,320,251 -4.57(-1.26%)
Jan 21, 2020 385.90 386.31 363.68 363.71 1,488,379 -22.23(-5.76%)
Jan 17, 2020 386.10 386.60 382.53 385.94 862,700 +0.37(+0.10%)
Jan 16, 2020 393.17 394.00 381.82 385.57 620,517 -5.18(-1.33%)
Jan 15, 2020 387.42 396.47 387.42 390.75 680,730 +3.13(+0.81%)
Jan 14, 2020 378.30 388.42 375.57 387.62 638,947 +8.69(+2.29%)
Jan 13, 2020 380.01 380.34 375.13 378.93 637,186 -2.48(-0.65%)
Jan 10, 2020 384.62 386.10 380.00 381.41 568,100 -2.06(-0.54%)
Jan 09, 2020 383.63 386.54 381.37 383.47 587,505 +1.05(+0.27%)
Jan 08, 2020 373.18 384.85 370.71 382.42 743,080 +9.29(+2.49%)
Jan 07, 2020 371.56 373.83 368.02 373.13 736,420 +1.39(+0.37%)
Jan 06, 2020 368.23 372.14 364.50 371.74 690,799 +2.58(+0.70%)
Jan 03, 2020 368.21 372.35 367.05 369.16 500,700 -4.19(-1.12%)
Jan 02, 2020 378.00 379.00 369.24 373.35 512,383 -2.13(-0.57%)
Dec 31, 2019 373.64 376.71 372.04 375.48 494,500 +1.78(+0.48%)
Dec 30, 2019 373.74 375.82 371.04 373.70 369,155 +0.38(+0.10%)
Dec 27, 2019 375.24 375.95 370.97 373.32 293,000 -1.54(-0.41%)
Dec 26, 2019 376.76 377.76 374.00 374.86 451,857 -1.65(-0.44%)
Dec 24, 2019 374.75 376.71 372.51 376.51 221,400 +2.31(+0.62%)
Dec 23, 2019 377.20 377.88 372.56 374.20 431,195 -1.42(-0.38%)
Dec 20, 2019 374.94 375.80 371.01 375.62 1,192,800 +3.07(+0.82%)
Dec 19, 2019 371.95 373.98 363.14 372.55 903,678 +1.19(+0.32%)
Dec 18, 2019 370.30 373.63 368.73 371.36 831,315 +2.26(+0.61%)
Dec 17, 2019 375.73 375.73 368.22 369.10 1,002,900 -6.91(-1.84%)
Dec 16, 2019 367.84 377.22 367.71 376.01 756,551 -0.41(-0.11%)
Dec 13, 2019 376.16 379.18 372.56 376.42 995,900 +4.26(+1.14%)
Dec 12, 2019 374.10 382.25 372.08 372.16 949,942 -1.37(-0.37%)
Dec 11, 2019 368.40 376.68 368.25 373.53 935,654 +5.86(+1.59%)
Dec 10, 2019 357.15 372.15 357.00 367.67 1,061,574 +2.04(+0.56%)
Dec 09, 2019 373.09 373.09 362.89 365.63 974,436 -6.63(-1.78%)
Dec 06, 2019 369.52 373.73 368.30 372.26 575,900 +3.92(+1.06%)
Dec 05, 2019 370.97 372.00 366.16 368.34 501,847 -1.63(-0.44%)
Dec 04, 2019 369.19 373.34 367.57 369.97 604,974 +1.16(+0.31%)
Dec 03, 2019 366.99 369.50 363.40 368.81 936,405 +2.73(+0.75%)
Dec 02, 2019 368.18 369.00 363.07 366.08 652,265 -2.92(-0.79%)
Nov 29, 2019 372.06 372.46 366.77 369.00 463,600 -2.58(-0.69%)
Nov 27, 2019 365.07 372.59 364.62 371.58 734,400 +7.76(+2.13%)
Nov 26, 2019 366.87 367.40 361.76 363.82 735,104 -3.00(-0.82%)
Nov 25, 2019 362.44 367.02 358.48 366.82 845,011 +6.16(+1.71%)
Nov 22, 2019 350.93 365.74 350.93 360.66 1,286,400 +9.88(+2.82%)
Nov 21, 2019 343.60 353.00 341.61 350.78 858,304 +6.54(+1.90%)
Nov 20, 2019 341.98 347.42 341.98 344.24 1,058,104 -0.22(-0.06%)
Nov 19, 2019 344.18 348.18 340.21 344.46 630,823 +4.27(+1.26%)
Nov 18, 2019 342.59 344.21 337.53 340.19 622,510 -4.68(-1.36%)
Nov 15, 2019 340.95 349.86 338.71 344.87 912,200 +6.48(+1.91%)
Nov 14, 2019 349.80 350.00 337.03 338.39 1,029,605 -9.91(-2.85%)
Nov 13, 2019 346.33 349.63 341.82 348.30 1,026,614 -0.11(-0.03%)
Nov 12, 2019 344.00 349.94 341.36 348.41 905,414 +4.13(+1.20%)
Nov 11, 2019 340.34 344.99 338.71 344.28 611,923 +2.49(+0.73%)
Nov 08, 2019 327.52 342.47 327.03 341.79 1,106,200 +15.40(+4.72%)
Nov 07, 2019 329.18 333.72 325.62 326.39 952,267 +1.90(+0.59%)
Nov 06, 2019 331.37 333.28 324.27 324.49 1,017,542 -8.11(-2.44%)
Nov 05, 2019 323.36 344.10 322.11 332.60 2,345,436 +21.56(+6.93%)
Nov 04, 2019 313.05 315.94 310.74 311.04 632,559 +0.56(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.